| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.25 | -2.42% | 403,400 | -44,100 | -0.4 |
9.41
10.75
10
|
|
2 tháng
(2026-01-12) |
-0.25 | -2.42% | 915,700 | -46,200 | -0.4 |
9.41
11
10
|
|
3 tháng
(2025-12-15) |
-0.20 | -1.94% | 1,214,600 | 27,800 | 0.3 |
9.41
11
10
|
|
6 tháng
(2025-09-15) |
-0.95 | -8.60% | 4,497,900 | -341,100 | -3.5 |
9.41
11.55
10
|
|
12 tháng
(2025-03-18) |
-0.13 | -1.23% | 13,783,800 | 455,505 | 3.8 |
7.89
11.95
10
|
|
24 tháng
(2024-03-25) |
-3.33 | -24.77% | 29,895,400 | 1,090,244 | 11.5 |
7.89
13.87
10
|
|
36 tháng
(2023-03-29) |
-2.95 | -22.59% | 110,395,900 | -2,906,331 | -52.9 |
7.89
17.63
10
|
|
60 tháng
(2021-04-08) |
-1.52 | -13.04% | 176,754,500 | -4,177,926 | -91.7 |
7.89
17.65
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/12/2014 |
9.43
|
330 | 9.53 | 9.53 | 8.86 | 100 | 0 | 0.0 | |
| 17/12/2014 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 16/12/2014 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 15/12/2014 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 12/12/2014 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 11/12/2014 |
9.53
|
100 | 9.26 | 9.53 | 9.53 | 100 | 0 | 0.0 | |
| 10/12/2014 |
9.26
|
20 | 9.59 | 9.59 | 8.96 | 0 | 0 | 0 | |
| 09/12/2014 |
9.59
|
10 | 9.26 | 9.59 | 9.59 | 0 | 0 | 0 | |
| 08/12/2014 |
9.26
|
230 | 9.29 | 9.29 | 8.96 | 0 | 0 | 0 | |
| 05/12/2014 |
9.29
|
570 | 9.13 | 9.29 | 9.26 | 0 | 0 | 0 | |
| 04/12/2014 |
9.13
|
3,490 | 8.63 | 9.23 | 8.63 | 0 | 0 | 0 | |
| 03/12/2014 |
8.63
|
1,120 | 8.63 | 9.23 | 8.30 | 0 | 0 | 0 | |
| 02/12/2014 |
8.63
|
510 | 8.40 | 8.63 | 8.36 | 0 | 0 | 0 | |
| 01/12/2014 |
8.40
|
5,880 | 8.40 | 8.46 | 8.40 | 0 | 0 | 0 | |
| 28/11/2014 |
8.40
|
650 | 8.30 | 8.83 | 8.40 | 0 | 0 | 0 | |
| 27/11/2014 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 26/11/2014 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 25/11/2014 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 24/11/2014 |
8.30
|
4,770 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 21/11/2014 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 20/11/2014 |
8.40
|
3,590 | 8.60 | 8.60 | 8.13 | 10 | 1,790 | -0.0 | |
| 19/11/2014 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 18/11/2014 |
8.60
|
1,480 | 8.20 | 8.60 | 8.20 | 100 | 0 | 0.0 | |
| 17/11/2014 |
8.20
|
30 | 7.97 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 14/11/2014 |
7.97
|
4,000 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 13/11/2014 |
7.97
|
4,150 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 12/11/2014 |
7.97
|
2,170 | 8.27 | 8.27 | 7.97 | 0 | 0 | 0 | |
| 11/11/2014 |
8.27
|
20 | 8.00 | 8.27 | 8.27 | 20 | 0 | 0.0 | |
| 10/11/2014 |
8.00
|
30 | 7.97 | 8.00 | 8.00 | 20 | 0 | 0.0 | |
| 07/11/2014 |
7.97
|
20 | 8.27 | 8.27 | 7.97 | 0 | 0 | 0 | |
| 06/11/2014 |
8.27
|
590 | 7.83 | 8.27 | 7.97 | 150 | 270 | -0.0 | |
| 05/11/2014 |
7.83
|
1,140 | 8.10 | 8.20 | 7.83 | 20 | 0 | 0.0 | |
| 04/11/2014 |
8.10
|
1,520 | 7.87 | 8.23 | 7.97 | 0 | 0 | 0 | |
| 03/11/2014 |
7.87
|
560 | 8.27 | 8.36 | 7.87 | 0 | 0 | 0 | |
| 31/10/2014 |
8.27
|
1,190 | 8.27 | 8.27 | 8.17 | 0 | 0 | 0 | |
| 30/10/2014 |
8.27
|
20 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 | |
| 29/10/2014 |
8.30
|
160 | 7.80 | 8.30 | 8.10 | 150 | 0 | 0.0 | |
| 28/10/2014 |
7.80
|
20 | 7.90 | 8.07 | 7.80 | 0 | 0 | 0 | |
| 27/10/2014 |
7.90
|
7,840 | 7.40 | 7.90 | 7.47 | 0 | 0 | 0 | |
| 24/10/2014 |
7.40
|
530 | 7.73 | 7.73 | 7.40 | 0 | 0 | 0 | |
| 23/10/2014 |
7.73
|
1,030 | 7.70 | 7.77 | 7.73 | 1,020 | 0 | 0.0 | |
| 22/10/2014 |
7.70
|
600 | 8.07 | 8.07 | 7.70 | 320 | 0 | 0.0 | |
| 21/10/2014 |
8.07
|
3,700 | 7.63 | 8.13 | 7.63 | 400 | 3,300 | -0.1 | |
| 20/10/2014 |
7.63
|
100 | 7.63 | 7.63 | 7.63 | 20 | 0 | 0.0 | |
| 17/10/2014 |
7.63
|
680 | 7.73 | 7.80 | 7.63 | 20 | 0 | 0.0 | |
| 16/10/2014 |
7.73
|
1,000 | 8.27 | 8.27 | 7.73 | 0 | 0 | 0 | |
| 15/10/2014 |
8.27
|
30 | 8.17 | 8.27 | 7.97 | 10 | 0 | 0.0 | |
| 14/10/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 13/10/2014 |
8.17
|
200 | 8.20 | 8.20 | 8.17 | 0 | 0 | 0 | |
| 10/10/2014 |
8.20
|
1,390 | 7.80 | 8.27 | 7.80 | 10 | 0 | 0.0 | |
| 09/10/2014 |
7.80
|
1,060 | 8.00 | 8.46 | 7.80 | 0 | 0 | 0 | |
| 08/10/2014 |
8.00
|
3,770 | 8.60 | 8.60 | 8.00 | 0 | 0 | 0 | |
| 07/10/2014 |
8.60
|
1,010 | 8.66 | 8.66 | 8.30 | 10 | 0 | 0.0 | |
| 06/10/2014 |
8.66
|
110 | 8.40 | 8.66 | 8.30 | 10 | 0 | 0.0 | |
| 03/10/2014 |
8.40
|
510 | 8.00 | 8.40 | 8.13 | 10 | 0 | 0.0 | |
| 02/10/2014 |
8.00
|
10 | 8.40 | 8.40 | 8.00 | 0 | 0 | 0 | |
| 01/10/2014 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 30/09/2014 |
8.40
|
80 | 8.36 | 8.40 | 8.40 | 80 | 0 | 0.0 | |
| 29/09/2014 |
8.36
|
20 | 8.20 | 8.36 | 8.36 | 10 | 0 | 0.0 | |
| 26/09/2014 |
8.20
|
780 | 8.80 | 8.80 | 8.20 | 770 | 0 | 0.0 | |
| 25/09/2014 |
8.80
|
160 | 8.30 | 8.80 | 8.80 | 150 | 0 | 0.0 | |
| 24/09/2014 |
8.30
|
2,010 | 7.80 | 8.30 | 7.80 | 0 | 0 | 0 | |
| 23/09/2014 |
7.80
|
2,670 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 | |
| 22/09/2014 |
8.30
|
1,010 | 8.03 | 8.30 | 8.00 | 10 | 0 | 0.0 | |
| 19/09/2014 |
8.03
|
10 | 8.40 | 8.40 | 8.03 | 0 | 0 | 0 | |
| 18/09/2014 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 17/09/2014 |
8.40
|
10 | 8.03 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 16/09/2014 |
8.03
|
20 | 8.43 | 8.43 | 8.03 | 10 | 0 | 0.0 | |
| 15/09/2014 |
8.43
|
900 | 8.43 | 8.46 | 8.43 | 100 | 0 | 0.0 | |
| 12/09/2014 |
8.43
|
1,410 | 8.43 | 8.43 | 8.30 | 10 | 0 | 0.0 | |
| 11/09/2014 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 10/09/2014 |
8.43
|
1,000 | 8.43 | 8.43 | 8.40 | 0 | 0 | 0 | |
| 09/09/2014 |
8.43
|
10 | 8.17 | 8.43 | 8.43 | 10 | 0 | 0.0 | |
| 08/09/2014 |
8.17
|
230 | 8.30 | 8.36 | 8.13 | 0 | 0 | 0 | |
| 05/09/2014 |
8.30
|
540 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 04/09/2014 |
8.30
|
1,490 | 8.80 | 8.80 | 8.23 | 10 | 0 | 0.0 | |
| 03/09/2014 |
8.80
|
100 | 8.80 | 8.80 | 8.33 | 40 | 0 | 0.0 | |
| 29/08/2014 |
8.80
|
220 | 8.70 | 8.80 | 8.17 | 110 | 0 | 0.0 | |
| 28/08/2014 |
8.70
|
310 | 8.80 | 8.80 | 8.40 | 10 | 0 | 0.0 | |
| 27/08/2014 |
8.80
|
20 | 8.80 | 8.80 | 8.27 | 10 | 0 | 0.0 | |
| 26/08/2014 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 25/08/2014 |
8.80
|
20 | 8.80 | 8.80 | 8.36 | 10 | 0 | 0.0 | |
| 22/08/2014: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
| 22/08/2014 |
8.80
|
20 | 8.86 | 8.86 | 8.60 | 10 | 0 | 0.0 | |
| 21/08/2014 |
8.86
|
510 | 9.09 | 9.09 | 8.86 | 0 | 0 | 0 | |
| 20/08/2014 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 19/08/2014 |
9.09
|
20 | 8.83 | 9.12 | 9.09 | 0 | 0 | 0 | |
| 18/08/2014 |
8.83
|
4,200 | 8.86 | 8.86 | 8.38 | 1,020 | 4,170 | -0.1 | |
| 15/08/2014 |
8.86
|
2,020 | 8.89 | 8.89 | 8.32 | 2,020 | 10 | 0.1 | |
| 14/08/2014 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 13/08/2014 |
8.89
|
30 | 8.83 | 8.89 | 8.29 | 20 | 0 | 0.0 | |
| 12/08/2014 |
8.83
|
280 | 8.77 | 8.83 | 8.16 | 20 | 150 | -0.0 | |
| 11/08/2014 |
8.77
|
60 | 8.29 | 8.77 | 8.13 | 50 | 0 | 0.0 | |
| 08/08/2014 |
8.29
|
10 | 8.89 | 8.89 | 8.29 | 0 | 0 | 0 | |
| 07/08/2014 |
8.89
|
50 | 8.96 | 8.96 | 8.89 | 0 | 0 | 0 | |
| 06/08/2014 |
8.96
|
10 | 9.05 | 9.05 | 8.96 | 0 | 0 | 0 | |
| 05/08/2014 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
| 04/08/2014 |
9.05
|
80 | 9.18 | 9.18 | 9.05 | 80 | 0 | 0.0 | |
| 01/08/2014 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
| 31/07/2014 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
| 30/07/2014 |
9.18
|
210 | 8.64 | 9.18 | 8.45 | 50 | 0 | 0.0 | |